iShares MSCI India UCITS ETF (LON:IIND)
London · Delayed Price · Currency is GBP 6.89
-0.09 (-1.29%)
Aug 29, 2025, 4:35 PM BST
LON:IIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.96 | 6.97 | 6.96 | 6.96 | 6.96 | -0.23% | 83,421 |
| Aug 28, 2025 | 6.99 | 7.00 | 6.96 | 6.98 | 6.98 | -0.71% | 128,138 |
| Aug 27, 2025 | 7.01 | 7.03 | 6.98 | 7.03 | 7.03 | - | 163,361 |
| Aug 26, 2025 | 7.13 | 7.26 | 7.01 | 7.03 | 7.03 | -1.40% | 204,078 |
| Aug 22, 2025 | 7.18 | 7.19 | 7.12 | 7.13 | 7.13 | -0.97% | 371,996 |
| Aug 21, 2025 | 7.22 | 7.24 | 7.18 | 7.20 | 7.20 | 0.14% | 335,028 |
| Aug 20, 2025 | 7.19 | 7.21 | 7.17 | 7.19 | 7.19 | 0.56% | 729,041 |
| Aug 19, 2025 | 7.13 | 7.16 | 7.12 | 7.15 | 7.15 | 0.99% | 849,207 |
| Aug 18, 2025 | 7.05 | 7.09 | 7.05 | 7.08 | 7.08 | 2.02% | 253,341 |
| Aug 15, 2025 | 6.93 | 6.95 | 6.92 | 6.94 | 6.94 | 0.43% | 427,752 |
| Aug 14, 2025 | 6.94 | 6.94 | 6.90 | 6.91 | 6.91 | -0.58% | 391,426 |
| Aug 13, 2025 | 6.95 | 6.98 | 6.94 | 6.95 | 6.95 | 0.14% | 311,640 |
| Aug 12, 2025 | 6.99 | 6.99 | 6.92 | 6.94 | 6.94 | -0.43% | 83,195 |
| Aug 11, 2025 | 6.94 | 6.98 | 6.92 | 6.97 | 6.97 | 0.87% | 169,415 |
| Aug 8, 2025 | 6.95 | 6.95 | 6.90 | 6.91 | 6.91 | -1.43% | 194,551 |
| Aug 7, 2025 | 6.97 | 7.06 | 6.94 | 7.01 | 7.01 | 0.14% | 2,139,265 |
| Aug 6, 2025 | 7.08 | 7.08 | 6.99 | 7.00 | 7.00 | -0.99% | 267,665 |
| Aug 5, 2025 | 7.10 | 7.12 | 7.07 | 7.07 | 7.07 | -0.14% | 368,397 |
| Aug 4, 2025 | 7.14 | 7.14 | 7.07 | 7.08 | 7.08 | -0.70% | 146,058 |
| Aug 1, 2025 | 7.16 | 7.18 | 7.09 | 7.13 | 7.13 | -0.28% | 157,994 |
| Jul 31, 2025 | 7.18 | 7.22 | 7.15 | 7.15 | 7.15 | 0.28% | 308,174 |
| Jul 30, 2025 | 7.19 | 7.19 | 7.08 | 7.13 | 7.13 | -0.70% | 262,906 |
| Jul 29, 2025 | 7.17 | 7.24 | 7.17 | 7.18 | 7.18 | 0.56% | 182,785 |
| Jul 28, 2025 | 7.29 | 7.29 | 7.13 | 7.14 | 7.14 | -0.42% | 219,058 |
| Jul 25, 2025 | 7.26 | 7.26 | 7.16 | 7.17 | 7.17 | -0.69% | 445,999 |
| Jul 24, 2025 | 7.24 | 7.25 | 7.21 | 7.22 | 7.22 | -0.55% | 404,351 |
| Jul 23, 2025 | 7.27 | 7.28 | 7.25 | 7.26 | 7.26 | -0.27% | 230,754 |
| Jul 22, 2025 | 7.28 | 7.30 | 7.26 | 7.28 | 7.28 | -0.55% | 291,462 |
| Jul 21, 2025 | 7.32 | 7.33 | 7.29 | 7.32 | 7.32 | 0.27% | 106,062 |
| Jul 18, 2025 | 7.33 | 7.33 | 7.28 | 7.30 | 7.30 | -0.95% | 281,945 |
| Jul 17, 2025 | 7.42 | 7.42 | 7.35 | 7.37 | 7.37 | -0.27% | 83,391 |
| Jul 16, 2025 | 7.40 | 7.42 | 7.37 | 7.39 | 7.39 | -0.14% | 239,721 |
| Jul 15, 2025 | 7.41 | 7.41 | 7.38 | 7.40 | 7.40 | 0.68% | 169,259 |
| Jul 14, 2025 | 7.32 | 7.35 | 7.29 | 7.35 | 7.35 | 0.41% | 160,056 |
| Jul 11, 2025 | 7.31 | 7.33 | 7.30 | 7.32 | 7.32 | -0.27% | 148,751 |
| Jul 10, 2025 | 7.37 | 7.42 | 7.33 | 7.34 | 7.34 | -0.41% | 148,072 |
| Jul 9, 2025 | 7.39 | 7.40 | 7.36 | 7.37 | 7.37 | -0.41% | 210,115 |
| Jul 8, 2025 | 7.36 | 7.43 | 7.31 | 7.40 | 7.40 | 0.54% | 84,671 |
| Jul 7, 2025 | 7.36 | 7.38 | 7.34 | 7.36 | 7.36 | -0.27% | 108,063 |
| Jul 4, 2025 | 7.34 | 7.39 | 7.34 | 7.38 | 7.38 | - | 59,951 |
| Jul 3, 2025 | 7.39 | 7.45 | 7.26 | 7.38 | 7.38 | -0.14% | 204,741 |
| Jul 2, 2025 | 7.32 | 7.40 | 7.30 | 7.39 | 7.39 | 0.41% | 307,885 |
| Jul 1, 2025 | 7.33 | 7.37 | 7.31 | 7.36 | 7.36 | 0.55% | 127,517 |
| Jun 30, 2025 | 7.36 | 7.37 | 7.32 | 7.32 | 7.32 | -0.81% | 452,110 |
| Jun 27, 2025 | 7.35 | 7.40 | 7.32 | 7.38 | 7.38 | 0.96% | 277,885 |
| Jun 26, 2025 | 7.27 | 7.32 | 7.25 | 7.31 | 7.31 | 0.41% | 228,505 |
| Jun 25, 2025 | 7.28 | 7.30 | 7.26 | 7.28 | 7.28 | 0.41% | 414,457 |
| Jun 24, 2025 | 7.29 | 7.32 | 7.22 | 7.25 | 7.25 | 0.55% | 1,533,977 |
| Jun 23, 2025 | 7.20 | 7.26 | 7.19 | 7.21 | 7.21 | -0.41% | 249,651 |
| Jun 20, 2025 | 7.21 | 7.24 | 7.20 | 7.24 | 7.24 | 1.54% | 451,848 |